中源协和 sh.600645
20.93
-0.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.53 | 30.72 | 28.80 | 29.41 | -1.90% | 5.92 | 4.27% |
| 2026-03-20 | 31.30 | 31.83 | 29.85 | 29.98 | -4.16% | 5.17 | 3.61% |
| 2026-03-19 | 31.96 | 32.17 | 31.25 | 31.28 | -2.52% | 5.42 | 3.65% |
| 2026-03-18 | 30.34 | 32.99 | 29.78 | 32.09 | +7.00% | 10.46 | 7.00% |
| 2026-03-17 | 30.46 | 31.10 | 29.90 | 29.99 | -1.54% | 3.93 | 2.75% |
| 2026-03-16 | 29.50 | 30.62 | 29.07 | 30.46 | +2.94% | 4.93 | 3.52% |
| 2026-03-13 | 31.18 | 31.55 | 29.51 | 29.59 | -4.64% | 5.48 | 3.88% |
| 2026-03-12 | 30.90 | 31.26 | 30.34 | 31.03 | +0.32% | 4.70 | 3.26% |
| 2026-03-11 | 31.22 | 31.69 | 30.66 | 30.93 | -1.40% | 5.80 | 3.99% |
| 2026-03-10 | 30.81 | 31.40 | 30.53 | 31.37 | +1.88% | 6.35 | 4.37% |
| 2026-03-09 | 30.75 | 31.25 | 30.39 | 30.79 | -0.36% | 10.84 | 7.52% |
| 2026-03-06 | 27.98 | 30.90 | 27.81 | 30.90 | +10.00% | 13.20 | 9.25% |
| 2026-03-05 | 28.36 | 28.47 | 27.72 | 28.09 | +1.04% | 3.01 | 2.29% |
| 2026-03-04 | 26.98 | 28.49 | 26.83 | 27.80 | +3.93% | 4.91 | 3.76% |
| 2026-03-03 | 27.45 | 27.87 | 26.70 | 26.75 | -3.01% | 3.06 | 2.40% |
| 2026-03-02 | 27.11 | 27.98 | 27.10 | 27.58 | +0.58% | 3.95 | 3.06% |
| 2026-02-27 | 26.90 | 27.44 | 26.71 | 27.42 | +0.29% | 2.32 | 1.83% |
| 2026-02-26 | 26.56 | 27.98 | 26.25 | 27.34 | +2.94% | 4.96 | 3.90% |
| 2026-02-25 | 26.09 | 26.86 | 25.85 | 26.56 | +1.80% | 2.38 | 1.92% |
| 2026-02-24 | 25.11 | 26.49 | 25.11 | 26.09 | +4.36% | 2.76 | 2.27% |